BCPL Railway Infrastructure Limited (NSE:BCPL)
India · Delayed Price · Currency is INR 68.40
-1.07 (-1.54%)
At close: Sep 24, 2026
NSE:BCPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 68.97 | 70.58 | 68.97 | 69.47 | 69.47 | 0.23% | 5,970 |
| Sep 22, 2026 | 70.26 | 72.00 | 68.60 | 69.31 | 69.31 | -1.35% | 7,514 |
| Sep 21, 2026 | 66.10 | 72.00 | 66.05 | 70.26 | 70.26 | 4.99% | 26,463 |
| Sep 18, 2026 | 68.95 | 68.95 | 65.81 | 66.92 | 66.92 | -1.05% | 10,426 |
| Sep 17, 2026 | 68.00 | 68.60 | 67.34 | 67.63 | 67.63 | 0.45% | 3,529 |
| Sep 16, 2026 | 68.57 | 68.65 | 66.55 | 67.33 | 67.33 | -1.38% | 3,186 |
| Sep 15, 2026 | 70.36 | 70.88 | 67.21 | 68.27 | 68.27 | -2.49% | 7,601 |
| Sep 11, 2026 | 71.90 | 71.90 | 69.26 | 70.01 | 70.01 | -1.46% | 13,097 |
| Sep 10, 2026 | 72.71 | 72.71 | 70.20 | 71.05 | 71.05 | -2.28% | 11,430 |
| Sep 9, 2026 | 71.99 | 74.00 | 68.75 | 72.71 | 72.71 | 2.35% | 18,800 |
| Sep 8, 2026 | 70.56 | 74.00 | 68.06 | 71.04 | 71.04 | 3.87% | 72,707 |
| Sep 7, 2026 | 69.50 | 69.95 | 67.55 | 68.39 | 68.39 | -0.09% | 8,075 |
| Sep 4, 2026 | 67.77 | 72.00 | 67.25 | 68.45 | 68.45 | 1.00% | 15,587 |
| Sep 3, 2026 | 68.00 | 68.00 | 67.34 | 67.77 | 67.77 | -0.12% | 5,527 |
| Sep 2, 2026 | 68.58 | 68.99 | 67.15 | 67.85 | 67.85 | -1.06% | 4,322 |
| Sep 1, 2026 | 68.28 | 69.77 | 67.30 | 68.58 | 68.58 | 0.44% | 7,059 |
| Aug 31, 2026 | 69.80 | 70.00 | 68.00 | 68.28 | 68.28 | -0.96% | 4,145 |
| Aug 28, 2026 | 70.50 | 70.50 | 67.00 | 68.94 | 68.94 | -0.69% | 6,526 |
| Aug 27, 2026 | 68.60 | 70.79 | 68.60 | 69.42 | 69.42 | -0.56% | 4,873 |
| Aug 26, 2026 | 71.00 | 71.00 | 69.22 | 69.81 | 69.81 | -0.04% | 6,877 |
| Aug 25, 2026 | 70.60 | 70.60 | 69.00 | 69.84 | 69.84 | -0.31% | 5,847 |
| Aug 24, 2026 | 70.79 | 70.80 | 69.30 | 70.06 | 70.06 | -0.51% | 3,891 |
| Aug 21, 2026 | 70.00 | 70.95 | 70.00 | 70.42 | 70.42 | -0.41% | 7,263 |
| Aug 20, 2026 | 69.52 | 71.00 | 69.52 | 70.71 | 70.71 | 1.71% | 6,615 |
| Aug 19, 2026 | 70.79 | 70.85 | 69.36 | 69.52 | 69.52 | -1.79% | 3,871 |
| Aug 18, 2026 | 74.50 | 74.50 | 69.00 | 70.79 | 70.79 | -3.49% | 19,626 |
| Aug 17, 2026 | 73.19 | 75.00 | 72.50 | 73.35 | 73.35 | 0.70% | 21,331 |
| Aug 14, 2026 | 68.05 | 77.20 | 68.05 | 72.84 | 72.84 | 6.04% | 44,007 |
| Aug 13, 2026 | 70.90 | 70.90 | 67.20 | 68.69 | 68.69 | -1.45% | 10,943 |
| Aug 12, 2026 | 69.30 | 71.00 | 68.50 | 69.70 | 69.70 | 0.24% | 13,988 |
| Aug 11, 2026 | 69.18 | 71.60 | 68.21 | 69.53 | 69.53 | 0.01% | 4,958 |
| Aug 10, 2026 | 71.47 | 71.47 | 69.15 | 69.52 | 69.52 | -0.36% | 3,350 |
| Aug 7, 2026 | 70.00 | 70.84 | 68.30 | 69.77 | 69.77 | -0.46% | 6,490 |
| Aug 6, 2026 | 70.10 | 71.68 | 68.05 | 70.09 | 70.09 | 0.34% | 10,467 |
| Aug 5, 2026 | 69.99 | 70.15 | 68.60 | 69.85 | 69.85 | 1.23% | 6,152 |
| Aug 4, 2026 | 71.30 | 71.50 | 68.50 | 69.00 | 69.00 | -2.00% | 16,953 |
| Aug 3, 2026 | 70.80 | 71.69 | 70.00 | 70.41 | 70.41 | 1.94% | 9,435 |
| Jul 31, 2026 | 70.90 | 72.90 | 68.00 | 69.07 | 69.07 | -0.93% | 10,544 |
| Jul 30, 2026 | 71.30 | 71.30 | 69.00 | 69.72 | 69.72 | -1.01% | 13,468 |
| Jul 29, 2026 | 71.70 | 71.70 | 70.10 | 70.43 | 70.43 | -0.06% | 2,512 |
| Jul 28, 2026 | 71.80 | 72.87 | 70.10 | 70.47 | 70.47 | -0.40% | 5,420 |
| Jul 27, 2026 | 69.17 | 71.89 | 69.17 | 70.75 | 70.75 | 0.51% | 3,028 |
| Jul 24, 2026 | 70.07 | 70.99 | 69.01 | 70.39 | 70.39 | 0.46% | 2,768 |
| Jul 23, 2026 | 70.70 | 70.70 | 69.59 | 70.07 | 70.07 | 0.39% | 7,673 |
| Jul 22, 2026 | 71.50 | 71.50 | 69.20 | 69.80 | 69.80 | -0.94% | 16,462 |
| Jul 21, 2026 | 70.60 | 71.50 | 70.30 | 70.46 | 70.46 | -0.24% | 7,583 |
| Jul 20, 2026 | 69.10 | 71.50 | 69.10 | 70.63 | 70.63 | 0.36% | 5,612 |
| Jul 17, 2026 | 71.43 | 71.50 | 70.00 | 70.38 | 70.38 | -1.00% | 4,688 |
| Jul 16, 2026 | 71.80 | 71.80 | 70.25 | 71.09 | 71.09 | 0.51% | 2,878 |
| Jul 15, 2026 | 70.98 | 71.98 | 70.00 | 70.73 | 70.73 | 0.27% | 5,384 |